Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers MSCI Brazil Hedged Equity ETF (NY: DBBR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 10.26 10.41 10.15 10.40 16,791 +0.26(+2.52%)
Jul 28, 2016 10.12 10.29 10.12 10.14 1,656 -0.15(-1.45%)
Jul 27, 2016 10.37 10.41 10.24 10.29 6,390 +0.04(+0.40%)
Jul 26, 2016 10.15 10.37 10.15 10.25 5,749 -0.08(-0.76%)
Jul 25, 2016 10.21 10.33 10.15 10.33 4,394 -0.02(-0.19%)
Jul 22, 2016 10.23 10.35 10.23 10.35 5,680 +0.00(+0.00%)
Jul 21, 2016 10.41 10.41 10.18 10.35 754 +0.04(+0.38%)
Jul 19, 2016 10.34 10.34 10.31 10.31 58 +0.01(+0.10%)
Jul 18, 2016 9.945 10.33 9.945 10.30 4,733 +0.18(+1.75%)
Jul 15, 2016 10.11 10.12 10.11 10.12 1,613 +0.00(+0.00%)
Jul 14, 2016 10.10 10.12 10.10 10.12 1,637 +0.15(+1.48%)
Jul 13, 2016 10.07 10.07 9.974 9.974 739 -0.12(-1.17%)
Jul 12, 2016 10.20 10.20 9.955 10.09 6,327 +0.19(+1.88%)
Jul 11, 2016 9.817 10.03 9.788 9.906 3,577 +0.22(+2.23%)
Jul 08, 2016 9.689 9.689 9.689 9.689 1,755 +0.06(+0.61%)
Jul 07, 2016 9.729 9.747 9.572 9.630 1,382 +0.16(+1.66%)
Jul 06, 2016 9.503 9.601 9.463 9.473 10,646 -0.14(-1.43%)
Jul 05, 2016 9.650 9.689 9.528 9.611 30,983 +0.12(+1.24%)
Jul 01, 2016 9.444 9.493 9.493 9.493 3,358 +0.21(+2.22%)
Jun 30, 2016 9.319 9.355 9.287 9.287 3,052 -0.07(-0.74%)
Jun 29, 2016 9.257 9.383 9.257 9.355 2,443 +0.24(+2.61%)
Jun 28, 2016 9.139 9.209 9.021 9.117 19,332 +0.27(+3.09%)
Jun 27, 2016 9.139 9.139 8.844 8.844 2,163 -0.29(-3.20%)
Jun 24, 2016 8.864 9.209 8.854 9.136 2,505 -0.27(-2.85%)
Jun 23, 2016 9.414 9.462 9.355 9.404 7,950 +0.17(+1.81%)
Jun 22, 2016 9.198 9.390 9.198 9.237 2,949 -0.06(-0.63%)
Jun 21, 2016 9.296 9.296 9.123 9.296 1,667 +0.05(+0.53%)
Jun 20, 2016 9.100 9.287 9.100 9.247 3,970 +0.23(+2.51%)
Jun 17, 2016 9.149 9.149 8.992 9.021 1,924 +0.06(+0.66%)
Jun 16, 2016 8.943 8.962 8.903 8.962 4,619 -0.02(-0.22%)
Jun 15, 2016 8.899 9.089 8.899 8.982 2,617 -0.13(-1.38%)
Jun 14, 2016 9.107 9.107 9.107 9.107 114 -0.00(-0.02%)
Jun 13, 2016 9.129 9.129 9.071 9.110 1,078 -0.03(-0.32%)
Jun 10, 2016 9.267 9.287 9.139 9.139 1,569 -0.23(-2.41%)
Jun 09, 2016 9.572 9.572 9.365 9.365 4,499 +0.03(+0.28%)
Jun 08, 2016 9.522 9.522 9.339 9.339 4,287 +0.03(+0.32%)
Jun 07, 2016 9.316 9.365 9.267 9.309 3,327 +0.03(+0.37%)
Jun 06, 2016 9.404 9.404 9.275 9.275 4,222 -0.13(-1.38%)
Jun 03, 2016 9.316 9.404 9.234 9.404 3,191 +0.17(+1.81%)
Jun 02, 2016 9.188 9.237 9.031 9.237 3,379 +0.08(+0.90%)
Jun 01, 2016 9.110 9.155 9.041 9.155 3,488 +0.06(+0.60%)
May 31, 2016 9.178 9.336 9.080 9.100 11,714 -0.07(-0.78%)
May 27, 2016 9.149 9.172 9.172 9.172 7,835 +0.06(+0.68%)
May 26, 2016 9.090 9.110 9.090 9.110 376 -0.18(-1.90%)
May 25, 2016 9.267 9.287 9.267 9.287 273 +0.12(+1.35%)
May 24, 2016 9.336 9.336 9.163 9.163 593 -0.01(-0.06%)
May 23, 2016 9.149 9.216 8.893 9.169 8,414 -0.08(-0.85%)
May 20, 2016 9.208 9.247 9.198 9.247 610 +0.05(+0.58%)
May 19, 2016 9.296 9.296 9.106 9.194 2,121 -0.19(-2.03%)
May 18, 2016 9.444 9.503 9.326 9.385 8,863 +0.04(+0.46%)
May 17, 2016 9.621 9.621 9.342 9.342 3,704 -0.25(-2.63%)
May 16, 2016 9.650 9.650 9.552 9.594 10,211 +0.06(+0.60%)
May 13, 2016 9.704 9.704 9.537 9.537 2,089 -0.33(-3.34%)
May 12, 2016 9.847 9.886 9.729 9.866 11,166 -0.01(-0.10%)
May 11, 2016 9.974 9.974 9.773 9.876 2,327 +0.20(+2.07%)
May 10, 2016 9.630 9.719 9.591 9.676 18,495 +0.26(+2.80%)
May 09, 2016 9.385 9.434 9.385 9.412 6,697 -0.14(-1.46%)
May 06, 2016 9.551 9.551 9.551 9.551 1,074 +0.03(+0.34%)
May 05, 2016 9.748 9.788 9.519 9.519 8,986 -0.05(-0.55%)
May 04, 2016 9.656 9.758 9.572 9.572 22,449 -0.17(-1.72%)
May 03, 2016 9.788 9.788 9.657 9.739 3,738 -0.14(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.